Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.615 | 5.643 | 5.463 | 5.605 | 3,257,877 | -0.02(-0.34%) |
Aug 30, 2021 | 5.662 | 5.757 | 5.600 | 5.624 | 2,905,142 | -0.04(-0.67%) |
Aug 27, 2021 | 5.188 | 5.690 | 5.188 | 5.662 | 4,294,367 | +0.53(+10.35%) |
Aug 26, 2021 | 5.017 | 5.188 | 4.989 | 5.131 | 2,879,074 | +0.04(+0.74%) |
Aug 25, 2021 | 5.074 | 5.145 | 4.998 | 5.093 | 1,445,884 | +0.02(+0.37%) |
Aug 24, 2021 | 5.036 | 5.139 | 4.998 | 5.074 | 1,908,745 | +0.09(+1.71%) |
Aug 23, 2021 | 5.074 | 5.140 | 4.984 | 4.989 | 1,739,868 | +0.03(+0.57%) |
Aug 20, 2021 | 4.827 | 5.050 | 4.789 | 4.960 | 2,458,819 | +0.08(+1.55%) |
Aug 19, 2021 | 4.922 | 4.967 | 4.789 | 4.884 | 3,275,242 | -0.13(-2.65%) |
Aug 18, 2021 | 5.159 | 5.216 | 4.998 | 5.017 | 2,269,018 | -0.12(-2.40%) |
Aug 17, 2021 | 5.197 | 5.335 | 5.121 | 5.140 | 1,953,443 | -0.10(-1.99%) |
Aug 16, 2021 | 5.292 | 5.401 | 5.155 | 5.245 | 3,013,855 | -0.12(-2.30%) |
Aug 13, 2021 | 5.539 | 5.581 | 5.359 | 5.368 | 2,117,423 | -0.24(-4.23%) |
Aug 12, 2021 | 5.757 | 5.828 | 5.548 | 5.605 | 1,899,134 | -0.16(-2.80%) |
Aug 11, 2021 | 5.833 | 5.861 | 5.638 | 5.766 | 3,058,643 | -0.11(-1.94%) |
Aug 10, 2021 | 5.643 | 5.909 | 5.610 | 5.880 | 2,798,410 | +0.29(+5.26%) |
Aug 09, 2021 | 5.434 | 5.643 | 5.349 | 5.586 | 3,136,392 | +0.09(+1.55%) |
Aug 06, 2021 | 5.472 | 5.558 | 5.458 | 5.501 | 1,928,252 | +0.08(+1.40%) |
Aug 05, 2021 | 5.434 | 5.604 | 5.411 | 5.425 | 1,851,148 | +0.00(+0.00%) |
Aug 04, 2021 | 5.510 | 5.581 | 5.302 | 5.425 | 4,549,424 | -0.21(-3.70%) |
Aug 03, 2021 | 5.510 | 5.709 | 5.510 | 5.634 | 2,950,511 | +0.05(+0.85%) |
Aug 02, 2021 | 5.700 | 5.937 | 5.572 | 5.586 | 3,274,321 | -0.18(-3.13%) |
Jul 30, 2021 | 5.871 | 5.875 | 5.638 | 5.766 | 1,742,797 | -0.11(-1.94%) |
Jul 29, 2021 | 5.890 | 5.894 | 5.634 | 5.880 | 2,550,524 | +0.04(+0.65%) |
Jul 28, 2021 | 5.833 | 5.899 | 5.728 | 5.842 | 1,311,963 | +0.04(+0.65%) |
Jul 27, 2021 | 5.975 | 5.975 | 5.733 | 5.804 | 2,102,340 | -0.24(-3.92%) |
Jul 26, 2021 | 5.728 | 6.089 | 5.728 | 6.041 | 2,286,508 | +0.36(+6.34%) |
Jul 23, 2021 | 5.596 | 5.690 | 5.477 | 5.681 | 1,745,662 | +0.11(+2.04%) |
Jul 22, 2021 | 5.690 | 5.690 | 5.468 | 5.567 | 1,696,635 | -0.09(-1.51%) |
Jul 21, 2021 | 5.615 | 5.709 | 5.558 | 5.653 | 2,154,267 | +0.15(+2.76%) |
Jul 20, 2021 | 5.349 | 5.529 | 5.287 | 5.501 | 3,623,273 | +0.18(+3.39%) |
Jul 19, 2021 | 5.283 | 5.359 | 5.131 | 5.321 | 3,616,456 | -0.07(-1.23%) |
Jul 16, 2021 | 5.643 | 5.681 | 5.359 | 5.387 | 2,718,090 | -0.17(-3.07%) |
Jul 15, 2021 | 5.709 | 5.823 | 5.520 | 5.558 | 2,267,356 | -0.22(-3.78%) |
Jul 14, 2021 | 6.098 | 6.155 | 5.747 | 5.776 | 1,885,220 | -0.30(-4.99%) |
Jul 13, 2021 | 6.051 | 6.188 | 6.013 | 6.079 | 2,354,707 | +0.11(+1.91%) |
Jul 12, 2021 | 5.975 | 6.032 | 5.918 | 5.966 | 1,522,675 | -0.09(-1.41%) |
Jul 09, 2021 | 6.051 | 6.089 | 5.966 | 6.051 | 1,015,543 | +0.07(+1.11%) |
Jul 08, 2021 | 5.766 | 6.041 | 5.733 | 5.984 | 2,599,616 | +0.18(+3.10%) |
Jul 07, 2021 | 5.975 | 6.060 | 5.686 | 5.804 | 2,280,826 | -0.22(-3.62%) |
Jul 06, 2021 | 6.279 | 6.288 | 5.975 | 6.022 | 2,518,686 | -0.26(-4.08%) |
Jul 02, 2021 | 6.316 | 6.364 | 6.222 | 6.279 | 1,149,308 | -0.11(-1.78%) |
Jul 01, 2021 | 6.468 | 6.497 | 6.307 | 6.392 | 2,470,083 | +0.07(+1.05%) |
Jun 30, 2021 | 6.203 | 6.364 | 6.203 | 6.326 | 2,619,078 | +0.14(+2.30%) |
Jun 29, 2021 | 6.288 | 6.316 | 6.146 | 6.184 | 2,373,173 | +0.01(+0.15%) |
Jun 28, 2021 | 6.212 | 6.250 | 6.041 | 6.174 | 4,095,637 | +0.01(+0.15%) |
Jun 25, 2021 | 6.345 | 6.497 | 6.136 | 6.165 | 19,676,232 | -0.16(-2.55%) |
Jun 24, 2021 | 6.440 | 6.482 | 6.307 | 6.326 | 3,237,730 | -0.11(-1.77%) |
Jun 23, 2021 | 6.250 | 6.591 | 6.241 | 6.440 | 3,698,101 | +0.29(+4.78%) |
Jun 22, 2021 | 6.136 | 6.193 | 6.032 | 6.146 | 2,304,205 | +0.05(+0.78%) |
Jun 21, 2021 | 5.928 | 6.123 | 5.871 | 6.098 | 2,021,324 | +0.26(+4.38%) |
Jun 18, 2021 | 5.956 | 6.032 | 5.833 | 5.842 | 2,564,941 | -0.23(-3.75%) |
Jun 17, 2021 | 6.250 | 6.307 | 5.871 | 6.070 | 3,279,861 | -0.11(-1.84%) |
Jun 16, 2021 | 6.146 | 6.241 | 6.089 | 6.184 | 2,063,588 | +0.04(+0.62%) |
Jun 15, 2021 | 6.165 | 6.212 | 5.956 | 6.146 | 2,657,375 | +0.04(+0.62%) |
Jun 14, 2021 | 6.316 | 6.383 | 6.089 | 6.108 | 2,955,841 | -0.15(-2.42%) |
Jun 11, 2021 | 5.975 | 6.402 | 5.966 | 6.260 | 6,107,635 | +0.35(+5.94%) |
Jun 10, 2021 | 5.776 | 5.966 | 5.709 | 5.909 | 5,640,630 | +0.20(+3.49%) |
Jun 09, 2021 | 5.776 | 5.804 | 5.672 | 5.709 | 2,325,232 | -0.03(-0.50%) |
Jun 08, 2021 | 5.624 | 5.766 | 5.529 | 5.738 | 3,337,035 | +0.14(+2.54%) |
Jun 07, 2021 | 5.672 | 5.747 | 5.586 | 5.596 | 2,185,125 | -0.05(-0.84%) |
Jun 04, 2021 | 5.672 | 5.709 | 5.472 | 5.643 | 12,615,968 | -0.28(-4.80%) |
Jun 03, 2021 | 5.814 | 5.995 | 5.804 | 5.928 | 2,588,817 | +0.10(+1.79%) |
Jun 02, 2021 | 5.823 | 5.928 | 5.724 | 5.823 | 2,819,525 | +0.06(+0.99%) |